KissMeData/041920/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,192600,95934330,5140,5140,5140,5140,2016
20240923,192500,95934330,5140,5140,5140,5140,0
20240923,192400,95934330,5140,5140,5140,5140,0
20240923,192300,95934330,5140,5140,5140,5140,0
20240923,192200,95934330,5140,5140,5140,5140,0
20240923,192100,95934330,5140,5140,5140,5140,0
20240923,192000,95934330,5140,5140,5140,5140,0
20240923,191900,95934330,5140,5140,5140,5140,0
20240923,191800,95934330,5140,5140,5140,5140,0
20240923,191700,95934330,5140,5140,5140,5140,0
20240923,191600,95934330,5140,5140,5140,5140,0
20240923,191500,95934330,5140,5140,5140,5140,0
20240923,191400,95934330,5140,5140,5140,5140,0
20240923,191300,95934330,5140,5140,5140,5140,0
20240923,191200,95934330,5140,5140,5140,5140,0
20240923,191100,95934330,5140,5140,5140,5140,0
20240923,191000,95934330,5140,5140,5140,5140,0
20240923,190900,95934330,5140,5140,5140,5140,0
20240923,190800,95934330,5140,5140,5140,5140,0
20240923,190700,95934330,5140,5140,5140,5140,0
20240923,190600,95934330,5140,5140,5140,5140,0
20240923,190500,95934330,5140,5140,5140,5140,0
20240923,190400,95934330,5140,5140,5140,5140,0
20240923,190300,95934330,5140,5140,5140,5140,0
20240923,190200,95934330,5140,5140,5140,5140,0
20240923,190100,95934330,5140,5140,5140,5140,0
20240923,190000,95934330,5140,5140,5140,5140,0
20240923,185900,95934330,5140,5140,5140,5140,0
20240923,185800,95934330,5140,5140,5140,5140,0
20240923,185700,95934330,5140,5140,5140,5140,0
20240923,185600,95934330,5140,5140,5140,5140,2016
20240923,185500,95934330,5140,5140,5140,5140,0
20240923,185400,95934330,5140,5140,5140,5140,0
20240923,185300,95934330,5140,5140,5140,5140,0
20240923,185200,95934330,5140,5140,5140,5140,0
20240923,185100,95934330,5140,5140,5140,5140,0
20240923,185000,95934330,5140,5140,5140,5140,0
20240923,184900,95934330,5140,5140,5140,5140,0
20240923,184800,95934330,5140,5140,5140,5140,0
20240923,184700,95934330,5140,5140,5140,5140,0
20240923,184600,95934330,5140,5140,5140,5140,0
20240923,184500,95934330,5140,5140,5140,5140,0
20240923,184400,95934330,5140,5140,5140,5140,0
20240923,184300,95934330,5140,5140,5140,5140,0
20240923,184200,95934330,5140,5140,5140,5140,0
20240923,184100,95934330,5140,5140,5140,5140,0
20240923,184000,95934330,5140,5140,5140,5140,0
20240923,183900,95934330,5140,5140,5140,5140,0
20240923,183800,95934330,5140,5140,5140,5140,0
20240923,183700,95934330,5140,5140,5140,5140,0
20240923,183600,95934330,5140,5140,5140,5140,0
20240923,183500,95934330,5140,5140,5140,5140,0
20240923,183400,95934330,5140,5140,5140,5140,0
20240923,183300,95934330,5140,5140,5140,5140,0
20240923,183200,95934330,5140,5140,5140,5140,0
20240923,183100,95934330,5140,5140,5140,5140,0
20240923,183000,95934330,5140,5140,5140,5140,0
20240923,182900,95934330,5140,5140,5140,5140,0
20240923,182800,95934330,5140,5140,5140,5140,0
20240923,182700,95934330,5140,5140,5140,5140,0
20240923,182600,95934330,5140,5140,5140,5140,2016
20240923,182500,95934330,5140,5140,5140,5140,0
20240923,182400,95934330,5140,5140,5140,5140,0
20240923,182300,95934330,5140,5140,5140,5140,0
20240923,182200,95934330,5140,5140,5140,5140,0
20240923,182100,95934330,5140,5140,5140,5140,0
20240923,182000,95934330,5140,5140,5140,5140,0
20240923,181900,95934330,5140,5140,5140,5140,0
20240923,181800,95934330,5140,5140,5140,5140,0
20240923,181700,95934330,5140,5140,5140,5140,0
20240923,181600,95934330,5140,5140,5140,5140,0
20240923,181500,95934330,5140,5140,5140,5140,0
20240923,181400,95934330,5140,5140,5140,5140,0
20240923,181300,95934330,5140,5140,5140,5140,0
20240923,181200,95934330,5140,5140,5140,5140,0
20240923,181100,95934330,5140,5140,5140,5140,0
20240923,181000,95934330,5140,5140,5140,5140,0
20240923,180900,95934330,5140,5140,5140,5140,0
20240923,180800,95934330,5140,5140,5140,5140,0
20240923,180700,95934330,5140,5140,5140,5140,0
20240923,180600,95934330,5140,5140,5140,5140,0
20240923,180500,95934330,5140,5140,5140,5140,0
20240923,180400,95934330,5140,5140,5140,5140,0
20240923,180300,95934330,5140,5140,5140,5140,0
20240923,180200,95934330,5140,5140,5140,5140,0
20240923,180100,95934330,5140,5140,5140,5140,0
20240923,180000,95934330,5140,5140,5140,5140,0
20240923,175900,95934330,5140,5140,5140,5140,0
20240923,175800,95934330,5140,5140,5140,5140,0
20240923,175700,95934330,5140,5140,5140,5140,0
20240923,175600,95934330,5140,5140,5140,5140,2016
20240923,175500,95934330,5140,5140,5140,5140,0
20240923,175400,95934330,5140,5140,5140,5140,0
20240923,175300,95934330,5140,5140,5140,5140,0
20240923,175200,95934330,5140,5140,5140,5140,0
20240923,175100,95934330,5140,5140,5140,5140,0
20240923,175000,95934330,5140,5140,5140,5140,0
20240923,174900,95934330,5140,5140,5140,5140,0
20240923,174800,95934330,5140,5140,5140,5140,0
20240923,174700,95934330,5140,5140,5140,5140,0
20240923,174600,95934330,5140,5140,5140,5140,0
20240923,174500,95934330,5140,5140,5140,5140,0
20240923,174400,95934330,5140,5140,5140,5140,0
20240923,174300,95934330,5140,5140,5140,5140,0
20240923,174200,95934330,5140,5140,5140,5140,0
20240923,174100,95934330,5140,5140,5140,5140,0
20240923,174000,95934330,5140,5140,5140,5140,0
20240923,173900,95934330,5140,5140,5140,5140,0
20240923,173800,95934330,5140,5140,5140,5140,0
20240923,173700,95934330,5140,5140,5140,5140,0
20240923,173600,95934330,5140,5140,5140,5140,0
20240923,173500,95934330,5140,5140,5140,5140,0
20240923,173400,95934330,5140,5140,5140,5140,0
20240923,173300,95934330,5140,5140,5140,5140,0
20240923,173200,95934330,5140,5140,5140,5140,0
20240923,173100,95934330,5140,5140,5140,5140,0
20240923,173000,95934330,5140,5140,5140,5140,0
20240923,172900,95934330,5140,5140,5140,5140,0
20240923,172800,95934330,5140,5140,5140,5140,0
20240923,172700,95934330,5140,5140,5140,5140,0
20240923,172600,95934330,5140,5140,5140,5140,2016
20240923,172500,95934330,5140,5140,5140,5140,0
20240923,172400,95934330,5140,5140,5140,5140,0
20240923,172300,95934330,5140,5140,5140,5140,0
20240923,172200,95934330,5140,5140,5140,5140,0
20240923,172100,95934330,5140,5140,5140,5140,0
20240923,172000,95934330,5140,5140,5140,5140,0
20240923,171900,95934330,5140,5140,5140,5140,0
20240923,171800,95934330,5140,5140,5140,5140,0
20240923,171700,95934330,5140,5140,5140,5140,0
20240923,171600,95934330,5140,5140,5140,5140,0
20240923,171500,95934330,5140,5140,5140,5140,0
20240923,171400,95934330,5140,5140,5140,5140,0
20240923,171300,95934330,5140,5140,5140,5140,0
20240923,171200,95934330,5140,5140,5140,5140,0
20240923,171100,95934330,5140,5140,5140,5140,0
20240923,171000,95934330,5140,5140,5140,5140,0
20240923,170900,95934330,5140,5140,5140,5140,0
20240923,170800,95934330,5140,5140,5140,5140,0
20240923,170700,95934330,5140,5140,5140,5140,0
20240923,170600,95934330,5140,5140,5140,5140,0
20240923,170500,95934330,5140,5140,5140,5140,0
20240923,170400,95934330,5140,5140,5140,5140,0
20240923,170300,95934330,5140,5140,5140,5140,0
20240923,170200,95934330,5140,5140,5140,5140,0
20240923,170100,95934330,5140,5140,5140,5140,0
20240923,170000,95934330,5140,5140,5140,5140,0
20240923,165900,95934330,5140,5140,5140,5140,0
20240923,165800,95934330,5140,5140,5140,5140,0
20240923,165700,95934330,5140,5140,5140,5140,0
20240923,165600,95934330,5140,5140,5140,5140,2016
20240923,165500,95934330,5140,5140,5140,5140,0
20240923,165400,95934330,5140,5140,5140,5140,0
20240923,165300,95934330,5140,5140,5140,5140,0
20240923,165200,95934330,5140,5140,5140,5140,0
20240923,165100,95934330,5140,5140,5140,5140,0
20240923,165000,95934330,5140,5140,5140,5140,0
20240923,164900,95934330,5140,5140,5140,5140,0
20240923,164800,95934330,5140,5140,5140,5140,0
20240923,164700,95934330,5140,5140,5140,5140,0
20240923,164600,95934330,5140,5140,5140,5140,0
20240923,164500,95934330,5140,5140,5140,5140,0
20240923,164400,95934330,5140,5140,5140,5140,0
20240923,164300,95934330,5140,5140,5140,5140,0
20240923,164200,95934330,5140,5140,5140,5140,0
20240923,164100,95934330,5140,5140,5140,5140,0
20240923,164000,95934330,5140,5140,5140,5140,0
20240923,163900,95934330,5140,5140,5140,5140,0
20240923,163800,95934330,5140,5140,5140,5140,0
20240923,163700,95934330,5140,5140,5140,5140,0
20240923,163600,95934330,5140,5140,5140,5140,0
20240923,163500,95934330,5140,5140,5140,5140,0
20240923,163400,95934330,5140,5140,5140,5140,0
20240923,163300,95934330,5140,5140,5140,5140,0
20240923,163200,95934330,5140,5140,5140,5140,0
20240923,163100,95934330,5140,5140,5140,5140,0
20240923,163000,95934330,5140,5140,5140,5140,0
20240923,162900,95934330,5140,5140,5140,5140,0
20240923,162800,95934330,5140,5140,5140,5140,0
20240923,162700,95934330,5140,5140,5140,5140,0
20240923,162600,95934330,5140,5140,5140,5140,2016
20240923,162500,95934330,5140,5140,5140,5140,0
20240923,162400,95934330,5140,5140,5140,5140,0
20240923,162300,95934330,5140,5140,5140,5140,0
20240923,162200,95934330,5140,5140,5140,5140,0
20240923,162100,95934330,5140,5140,5140,5140,0
20240923,162000,95934330,5140,5140,5140,5140,0
20240923,161900,95934330,5140,5140,5140,5140,0
20240923,161800,95934330,5140,5140,5140,5140,0
20240923,161700,95934330,5140,5140,5140,5140,0
20240923,161600,95934330,5140,5140,5140,5140,0
20240923,161500,95934330,5140,5140,5140,5140,0
20240923,161400,95934330,5140,5140,5140,5140,0
20240923,161300,95934330,5140,5140,5140,5140,0
20240923,161200,95934330,5140,5140,5140,5140,0
20240923,161100,95934330,5140,5140,5140,5140,0
20240923,161000,95934330,5140,5140,5140,5140,0
20240923,160900,95934330,5140,5140,5140,5140,0
20240923,160800,95934330,5140,5140,5140,5140,0
20240923,160700,95934330,5140,5140,5140,5140,0
20240923,160600,95934330,5140,5140,5140,5140,0
20240923,160500,95934330,5140,5140,5140,5140,0
20240923,160400,95934330,5140,5140,5140,5140,0
20240923,160300,95934330,5140,5140,5140,5140,0
20240923,160200,95934330,5140,5140,5140,5140,0
20240923,160100,95934330,5140,5140,5140,5140,0
20240923,160000,95934330,5140,5140,5140,5140,0
20240923,155900,95934330,5140,5140,5140,5140,0
20240923,155800,95934330,5140,5140,5140,5140,0
20240923,155700,95934330,5140,5140,5140,5140,0
20240923,155600,95934330,5140,5140,5140,5140,2016
20240923,155500,95934330,5140,5140,5140,5140,0
20240923,155400,95934330,5140,5140,5140,5140,0
20240923,155300,95934330,5140,5140,5140,5140,0
20240923,155200,95934330,5140,5140,5140,5140,0
20240923,155100,95934330,5140,5140,5140,5140,0
20240923,155000,95934330,5140,5140,5140,5140,0
20240923,154900,95934330,5140,5140,5140,5140,0
20240923,154800,95934330,5140,5140,5140,5140,0
20240923,154700,95934330,5140,5140,5140,5140,0
20240923,154600,95934330,5140,5140,5140,5140,0
20240923,154500,95934330,5140,5140,5140,5140,0
20240923,154400,95934330,5140,5140,5140,5140,0
20240923,154300,95934330,5140,5140,5140,5140,0
20240923,154200,95934330,5140,5140,5140,5140,0
20240923,154100,95934330,5140,5140,5140,5140,0
20240923,154000,95934330,5140,5140,5140,5140,0
20240923,153900,95934330,5140,5140,5140,5140,0
20240923,153800,95934330,5140,5140,5140,5140,0
20240923,153700,95934330,5140,5140,5140,5140,0
20240923,153600,95934330,5140,5140,5140,5140,0
20240923,153500,95934330,5140,5140,5140,5140,0
20240923,153400,95934330,5140,5140,5140,5140,0
20240923,153300,95934330,5140,5140,5140,5140,0
20240923,153200,95934330,5140,5140,5140,5140,0
20240923,153100,95934330,5140,5140,5140,5140,0
20240923,153000,95934330,5140,5140,5140,5140,2016
20240923,152900,85572090,5140,5140,5140,5140,0
20240923,152800,85572090,5140,5140,5140,5140,0
20240923,152700,85572090,5140,5140,5140,5140,0
20240923,152600,85572090,5140,5140,5140,5140,0
20240923,152500,85572090,5140,5140,5140,5140,0
20240923,152400,85572090,5140,5140,5140,5140,0
20240923,152300,85572090,5140,5140,5140,5140,0
20240923,152200,85572090,5140,5140,5140,5140,0
20240923,152100,85572090,5140,5140,5140,5140,0
20240923,152000,85572090,5140,5140,5140,5140,0
20240923,151900,85572090,5140,5080,5140,5080,1051
20240923,151800,80196010,5100,5100,5100,5100,25
20240923,151700,80068510,5080,5110,5120,5080,1643
20240923,151600,71720780,5090,5090,5090,5080,149
20240923,151500,70962400,5120,5090,5120,5090,220
20240923,151400,69836600,5120,5120,5120,5120,0
20240923,151300,69836600,5120,5120,5120,5120,0
20240923,151200,69836600,5120,5100,5120,5100,101
20240923,151100,69320170,5100,5100,5100,5100,0
20240923,151000,69320170,5100,5120,5120,5100,81
20240923,150900,68906070,5110,5110,5110,5110,0
20240923,150800,68906070,5110,5110,5110,5110,0
20240923,150700,68906070,5110,5110,5110,5110,0
20240923,150600,68906070,5110,5110,5110,5110,0
20240923,150500,68906070,5110,5110,5110,5110,1
20240923,150400,68900960,5110,5110,5110,5110,0
20240923,150300,68900960,5110,5110,5110,5110,0
20240923,150200,68900960,5110,5110,5110,5110,0
20240923,150100,68900960,5110,5110,5110,5110,0
20240923,150000,68900960,5110,5110,5110,5110,0
20240923,145900,68900960,5110,5110,5110,5110,0
20240923,145800,68900960,5110,5110,5110,5110,0
20240923,145700,68900960,5110,5110,5110,5110,10
20240923,145600,68849860,5120,5120,5120,5120,0
20240923,145500,68849860,5120,5120,5120,5120,0
20240923,145400,68849860,5120,5120,5120,5120,0
20240923,145300,68849860,5120,5120,5120,5120,0
20240923,145200,68849860,5120,5120,5120,5120,1
20240923,145100,68844740,5120,5120,5120,5120,0
20240923,145000,68844740,5120,5120,5120,5120,0
20240923,144900,68844740,5120,5120,5120,5120,0
20240923,144800,68844740,5120,5120,5120,5120,0
20240923,144700,68844740,5120,5120,5120,5120,0
20240923,144600,68844740,5120,5090,5120,5070,1030
20240923,144500,63612700,5130,5130,5130,5130,0
20240923,144400,63612700,5130,5090,5130,5090,92
20240923,144300,63144380,5130,5130,5130,5130,0
20240923,144200,63144380,5130,5130,5130,5130,0
20240923,144100,63144380,5130,5130,5130,5130,0
20240923,144000,63144380,5130,5130,5130,5130,0
20240923,143900,63144380,5130,5120,5130,5120,20
20240923,143800,63041790,5090,5120,5120,5090,55
20240923,143700,62760340,5090,5090,5090,5090,80
20240923,143600,62353140,5120,5120,5120,5120,0
20240923,143500,62353140,5120,5120,5120,5120,50
20240923,143400,62097140,5120,5120,5120,5120,0
20240923,143300,62097140,5120,5120,5120,5120,0
20240923,143200,62097140,5120,5120,5120,5120,0
20240923,143100,62097140,5120,5120,5120,5120,0
20240923,143000,62097140,5120,5120,5120,5120,0
20240923,142900,62097140,5120,5120,5120,5120,0
20240923,142800,62097140,5120,5120,5120,5120,0
20240923,142700,62097140,5120,5120,5120,5120,0
20240923,142600,62097140,5120,5120,5120,5120,0
20240923,142500,62097140,5120,5120,5120,5120,50
20240923,142400,61841140,5120,5120,5120,5120,0
20240923,142300,61841140,5120,5120,5120,5120,0
20240923,142200,61841140,5120,5120,5120,5120,0
20240923,142100,61841140,5120,5120,5120,5120,0
20240923,142000,61841140,5120,5120,5120,5120,0
20240923,141900,61841140,5120,5120,5120,5120,0
20240923,141800,61841140,5120,5120,5120,5120,0
20240923,141700,61841140,5120,5120,5120,5120,0
20240923,141600,61841140,5120,5120,5120,5120,0
20240923,141500,61841140,5120,5120,5120,5120,0
20240923,141400,61841140,5120,5120,5120,5120,0
20240923,141300,61841140,5120,5120,5120,5120,0
20240923,141200,61841140,5120,5120,5120,5120,0
20240923,141100,61841140,5120,5110,5120,5110,8
20240923,141000,61800220,5070,5110,5110,5070,2298
20240923,140900,50101230,5120,5120,5120,5120,0
20240923,140800,50101230,5120,5120,5120,5120,0
20240923,140700,50101230,5120,5120,5120,5120,0
20240923,140600,50101230,5120,5120,5120,5120,0
20240923,140500,50101230,5120,5120,5120,5120,0
20240923,140400,50101230,5120,5120,5120,5120,0
20240923,140300,50101230,5120,5120,5120,5120,0
20240923,140200,50101230,5120,5120,5120,5120,2
20240923,140100,50090990,5110,5110,5110,5110,1
20240923,140000,50085880,5110,5110,5110,5110,0
20240923,135900,50085880,5110,5110,5110,5110,0
20240923,135800,50085880,5110,5110,5110,5110,0
20240923,135700,50085880,5110,5110,5110,5110,0
20240923,135600,50085880,5110,5110,5110,5110,0
20240923,135500,50085880,5110,5110,5110,5110,0
20240923,135400,50085880,5110,5110,5110,5110,0
20240923,135300,50085880,5110,5110,5110,5110,0
20240923,135200,50085880,5110,5110,5110,5110,1
20240923,135100,50080770,5110,5110,5110,5110,5
20240923,135000,50055220,5110,5110,5110,5110,0
20240923,134900,50055220,5110,5110,5110,5110,0
20240923,134800,50055220,5110,5110,5110,5110,0
20240923,134700,50055220,5110,5110,5110,5110,0
20240923,134600,50055220,5110,5110,5110,5110,1
20240923,134500,50050110,5110,5110,5110,5110,0
20240923,134400,50050110,5110,5110,5110,5110,0
20240923,134300,50050110,5110,5110,5110,5110,0
20240923,134200,50050110,5110,5110,5110,5110,450
20240923,134100,47750610,5110,5110,5110,5110,0
20240923,134000,47750610,5110,5110,5110,5110,0
20240923,133900,47750610,5110,5110,5110,5110,0
20240923,133800,47750610,5110,5110,5110,5110,0
20240923,133700,47750610,5110,5110,5110,5110,1000
20240923,133600,42640610,5110,5110,5110,5110,0
20240923,133500,42640610,5110,5110,5110,5110,0
20240923,133400,42640610,5110,5110,5110,5110,0
20240923,133300,42640610,5110,5110,5110,5110,0
20240923,133200,42640610,5110,5110,5110,5110,0
20240923,133100,42640610,5110,5110,5110,5110,0
20240923,133000,42640610,5110,5110,5110,5110,0
20240923,132900,42640610,5110,5110,5110,5110,5
20240923,132800,42615060,5120,5120,5120,5120,0
20240923,132700,42615060,5120,5120,5120,5120,0
20240923,132600,42615060,5120,5120,5120,5120,0
20240923,132500,42615060,5120,5120,5120,5120,0
20240923,132400,42615060,5120,5120,5120,5120,0
20240923,132300,42615060,5120,5120,5120,5120,0
20240923,132200,42615060,5120,5120,5120,5120,0
20240923,132100,42615060,5120,5120,5120,5120,0
20240923,132000,42615060,5120,5120,5120,5120,800
20240923,131900,38519060,5120,5120,5120,5120,0
20240923,131800,38519060,5120,5120,5120,5120,0
20240923,131700,38519060,5120,5120,5120,5120,0
20240923,131600,38519060,5120,5120,5120,5120,1
20240923,131500,38513940,5120,5120,5120,5120,0
20240923,131400,38513940,5120,5120,5120,5120,0
20240923,131300,38513940,5120,5120,5120,5120,1
20240923,131200,38508820,5120,5120,5120,5120,0
20240923,131100,38508820,5120,5120,5120,5120,0
20240923,131000,38508820,5120,5120,5120,5120,0
20240923,130900,38508820,5120,5120,5120,5120,0
20240923,130800,38508820,5120,5120,5120,5120,0
20240923,130700,38508820,5120,5120,5120,5120,0
20240923,130600,38508820,5120,5120,5120,5120,0
20240923,130500,38508820,5120,5120,5120,5120,0
20240923,130400,38508820,5120,5120,5120,5120,0
20240923,130300,38508820,5120,5120,5120,5120,0
20240923,130200,38508820,5120,5120,5120,5120,0
20240923,130100,38508820,5120,5120,5120,5120,0
20240923,130000,38508820,5120,5120,5120,5120,0
20240923,125900,38508820,5120,5120,5120,5120,15
20240923,125800,38432020,5110,5110,5110,5110,0
20240923,125700,38432020,5110,5110,5110,5110,0
20240923,125600,38432020,5110,5110,5110,5110,0
20240923,125500,38432020,5110,5110,5110,5110,0
20240923,125400,38432020,5110,5110,5110,5110,0
20240923,125300,38432020,5110,5110,5110,5110,0
20240923,125200,38432020,5110,5110,5110,5110,0
20240923,125100,38432020,5110,5110,5110,5110,0
20240923,125000,38432020,5110,5110,5110,5110,1
20240923,124900,38426910,5110,5110,5110,5110,0
20240923,124800,38426910,5110,5110,5110,5110,0
20240923,124700,38426910,5110,5110,5110,5110,0
20240923,124600,38426910,5110,5110,5110,5110,0
20240923,124500,38426910,5110,5110,5110,5110,0
20240923,124400,38426910,5110,5110,5110,5110,0
20240923,124300,38426910,5110,5110,5110,5110,0
20240923,124200,38426910,5110,5110,5110,5110,0
20240923,124100,38426910,5110,5110,5110,5110,0
20240923,124000,38426910,5110,5110,5110,5110,0
20240923,123900,38426910,5110,5110,5110,5110,0
20240923,123800,38426910,5110,5110,5110,5110,10
20240923,123700,38375810,5120,5120,5120,5120,0
20240923,123600,38375810,5120,5120,5120,5120,0
20240923,123500,38375810,5120,5120,5120,5120,0
20240923,123400,38375810,5120,5120,5120,5120,0
20240923,123300,38375810,5120,5120,5120,5120,0
20240923,123200,38375810,5120,5120,5120,5120,0
20240923,123100,38375810,5120,5120,5120,5120,2
20240923,123000,38365570,5120,5120,5120,5120,0
20240923,122900,38365570,5120,5120,5120,5120,0
20240923,122800,38365570,5120,5120,5120,5120,0
20240923,122700,38365570,5120,5120,5120,5120,0
20240923,122600,38365570,5120,5120,5120,5120,0
20240923,122500,38365570,5120,5120,5120,5120,0
20240923,122400,38365570,5120,5120,5120,5120,0
20240923,122300,38365570,5120,5120,5120,5120,0
20240923,122200,38365570,5120,5120,5120,5120,0
20240923,122100,38365570,5120,5120,5120,5120,0
20240923,122000,38365570,5120,5120,5120,5120,0
20240923,121900,38365570,5120,5120,5120,5120,0
20240923,121800,38365570,5120,5120,5120,5120,0
20240923,121700,38365570,5120,5120,5120,5120,0
20240923,121600,38365570,5120,5120,5120,5120,0
20240923,121500,38365570,5120,5120,5120,5120,1
20240923,121400,38360450,5120,5120,5120,5120,0
20240923,121300,38360450,5120,5120,5120,5120,0
20240923,121200,38360450,5120,5120,5120,5120,0
20240923,121100,38360450,5120,5120,5120,5120,0
20240923,121000,38360450,5120,5120,5120,5120,0
20240923,120900,38360450,5120,5120,5120,5120,0
20240923,120800,38360450,5120,5120,5120,5120,0
20240923,120700,38360450,5120,5120,5120,5120,0
20240923,120600,38360450,5120,5120,5120,5120,0
20240923,120500,38360450,5120,5120,5120,5120,0
20240923,120400,38360450,5120,5120,5120,5120,0
20240923,120300,38360450,5120,5120,5120,5120,1
20240923,120200,38355330,5120,5120,5120,5120,0
20240923,120100,38355330,5120,5120,5120,5120,0
20240923,120000,38355330,5120,5120,5120,5120,0
20240923,115900,38355330,5120,5120,5120,5120,0
20240923,115800,38355330,5120,5120,5120,5120,0
20240923,115700,38355330,5120,5120,5120,5120,0
20240923,115600,38355330,5120,5120,5120,5120,0
20240923,115500,38355330,5120,5120,5120,5120,0
20240923,115400,38355330,5120,5120,5120,5120,20
20240923,115300,38252930,5120,5120,5120,5120,0
20240923,115200,38252930,5120,5120,5120,5120,0
20240923,115100,38252930,5120,5120,5120,5120,0
20240923,115000,38252930,5120,5120,5120,5120,0
20240923,114900,38252930,5120,5120,5120,5120,0
20240923,114800,38252930,5120,5120,5120,5120,0
20240923,114700,38252930,5120,5120,5120,5120,0
20240923,114600,38252930,5120,5120,5120,5120,0
20240923,114500,38252930,5120,5120,5120,5120,0
20240923,114400,38252930,5120,5120,5120,5120,0
20240923,114300,38252930,5120,5120,5120,5120,0
20240923,114200,38252930,5120,5120,5120,5120,0
20240923,114100,38252930,5120,5120,5120,5120,0
20240923,114000,38252930,5120,5120,5120,5120,345
20240923,113900,36486530,5100,5100,5100,5100,0
20240923,113800,36486530,5100,5100,5100,5100,0
20240923,113700,36486530,5100,5100,5100,5100,0
20240923,113600,36486530,5100,5100,5100,5100,0
20240923,113500,36486530,5100,5100,5100,5100,0
20240923,113400,36486530,5100,5100,5100,5100,0
20240923,113300,36486530,5100,5100,5100,5100,0
20240923,113200,36486530,5100,5100,5100,5100,0
20240923,113100,36486530,5100,5100,5100,5100,0
20240923,113000,36486530,5100,5100,5100,5100,0
20240923,112900,36486530,5100,5100,5100,5100,0
20240923,112800,36486530,5100,5100,5100,5100,0
20240923,112700,36486530,5100,5100,5100,5100,0
20240923,112600,36486530,5100,5100,5100,5100,0
20240923,112500,36486530,5100,5100,5100,5100,0
20240923,112400,36486530,5100,5100,5100,5100,0
20240923,112300,36486530,5100,5100,5100,5100,1
20240923,112200,36481430,5100,5100,5100,5100,0
20240923,112100,36481430,5100,5100,5100,5100,0
20240923,112000,36481430,5100,5100,5100,5100,0
20240923,111900,36481430,5100,5100,5100,5100,0
20240923,111800,36481430,5100,5100,5100,5100,0
20240923,111700,36481430,5100,5100,5100,5100,190
20240923,111600,35512430,5120,5120,5120,5120,0
20240923,111500,35512430,5120,5120,5120,5120,10
20240923,111400,35461230,5120,5120,5120,5120,0
20240923,111300,35461230,5120,5120,5120,5120,0
20240923,111200,35461230,5120,5120,5120,5120,0
20240923,111100,35461230,5120,5120,5120,5120,0
20240923,111000,35461230,5120,5120,5120,5120,0
20240923,110900,35461230,5120,5120,5120,5120,0
20240923,110800,35461230,5120,5120,5120,5120,0
20240923,110700,35461230,5120,5120,5120,5120,0
20240923,110600,35461230,5120,5120,5120,5120,0
20240923,110500,35461230,5120,5120,5120,5120,0
20240923,110400,35461230,5120,5120,5120,5120,13
20240923,110300,35394670,5100,5100,5100,5100,0
20240923,110200,35394670,5100,5100,5100,5100,0
20240923,110100,35394670,5100,5100,5100,5100,0
20240923,110000,35394670,5100,5100,5100,5100,0
20240923,105900,35394670,5100,5100,5100,5100,0
20240923,105800,35394670,5100,5100,5100,5100,0
20240923,105700,35394670,5100,5100,5100,5100,0
20240923,105600,35394670,5100,5100,5100,5100,0
20240923,105500,35394670,5100,5100,5100,5100,0
20240923,105400,35394670,5100,5100,5100,5100,0
20240923,105300,35394670,5100,5100,5100,5100,0
20240923,105200,35394670,5100,5100,5100,5100,0
20240923,105100,35394670,5100,5100,5100,5100,0
20240923,105000,35394670,5100,5100,5100,5100,0
20240923,104900,35394670,5100,5100,5100,5100,0
20240923,104800,35394670,5100,5100,5100,5100,0
20240923,104700,35394670,5100,5100,5100,5100,300
20240923,104600,33864670,5110,5110,5110,5110,66
20240923,104500,33527410,5110,5110,5110,5110,1
20240923,104400,33522300,5100,5100,5100,5100,0
20240923,104300,33522300,5100,5100,5100,5100,0
20240923,104200,33522300,5100,5100,5100,5100,0
20240923,104100,33522300,5100,5100,5100,5100,0
20240923,104000,33522300,5100,5100,5100,5100,0
20240923,103900,33522300,5100,5100,5100,5100,0
20240923,103800,33522300,5100,5100,5100,5100,0
20240923,103700,33522300,5100,5100,5100,5100,0
20240923,103600,33522300,5100,5100,5100,5100,0
20240923,103500,33522300,5100,5100,5100,5100,0
20240923,103400,33522300,5100,5100,5100,5100,40
20240923,103300,33318300,5150,5150,5150,5150,0
20240923,103200,33318300,5150,5150,5150,5150,0
20240923,103100,33318300,5150,5150,5150,5150,0
20240923,103000,33318300,5150,5150,5150,5150,0
20240923,102900,33318300,5150,5150,5150,5150,0
20240923,102800,33318300,5150,5150,5150,5150,0
20240923,102700,33318300,5150,5150,5150,5150,0
20240923,102600,33318300,5150,5150,5150,5150,0
20240923,102500,33318300,5150,5150,5150,5150,0
20240923,102400,33318300,5150,5150,5150,5150,0
20240923,102300,33318300,5150,5150,5150,5150,0
20240923,102200,33318300,5150,5150,5150,5150,0
20240923,102100,33318300,5150,5150,5150,5150,0
20240923,102000,33318300,5150,5150,5150,5150,0
20240923,101900,33318300,5150,5150,5150,5150,0
20240923,101800,33318300,5150,5150,5150,5150,0
20240923,101700,33318300,5150,5150,5150,5150,0
20240923,101600,33318300,5150,5150,5150,5150,0
20240923,101500,33318300,5150,5150,5150,5150,0
20240923,101400,33318300,5150,5150,5150,5150,0
20240923,101300,33318300,5150,5150,5150,5150,0
20240923,101200,33318300,5150,5150,5150,5150,0
20240923,101100,33318300,5150,5120,5150,5120,50
20240923,101000,33062080,5100,5100,5100,5100,0
20240923,100900,33062080,5100,5100,5100,5100,0
20240923,100800,33062080,5100,5100,5100,5100,0
20240923,100700,33062080,5100,5100,5100,5100,0
20240923,100600,33062080,5100,5100,5100,5100,65
20240923,100500,32730580,5100,5100,5100,5100,100
20240923,100400,32220580,5100,5100,5100,5100,0
20240923,100300,32220580,5100,5100,5100,5100,0
20240923,100200,32220580,5100,5100,5100,5100,0
20240923,100100,32220580,5100,5100,5100,5100,0
20240923,100000,32220580,5100,5100,5100,5100,0
20240923,095900,32220580,5100,5100,5100,5100,0
20240923,095800,32220580,5100,5100,5100,5100,0
20240923,095700,32220580,5100,5100,5100,5100,0
20240923,095600,32220580,5100,5100,5100,5100,0
20240923,095500,32220580,5100,5100,5100,5100,0
20240923,095400,32220580,5100,5100,5100,5100,100
20240923,095300,31710580,5120,5120,5120,5120,0
20240923,095200,31710580,5120,5120,5120,5120,0
20240923,095100,31710580,5120,5120,5120,5120,0
20240923,095000,31710580,5120,5120,5120,5120,0
20240923,094900,31710580,5120,5120,5120,5120,0
20240923,094800,31710580,5120,5120,5120,5120,0
20240923,094700,31710580,5120,5120,5120,5120,0
20240923,094600,31710580,5120,5120,5120,5120,0
20240923,094500,31710580,5120,5120,5120,5120,4
20240923,094400,31690100,5120,5090,5120,5090,46
20240923,094300,31455900,5120,5120,5120,5120,2
20240923,094200,31445660,5080,5080,5080,5080,0
20240923,094100,31445660,5080,5100,5100,5080,621
20240923,094000,28283570,5100,5120,5120,5100,1700
20240923,093900,19606260,5120,5120,5120,5120,0
20240923,093800,19606260,5120,5120,5120,5120,0
20240923,093700,19606260,5120,5120,5120,5120,0
20240923,093600,19606260,5120,5120,5120,5120,0
20240923,093500,19606260,5120,5120,5120,5120,0
20240923,093400,19606260,5120,5120,5120,5120,0
20240923,093300,19606260,5120,5120,5120,5120,0
20240923,093200,19606260,5120,5120,5120,5120,0
20240923,093100,19606260,5120,5130,5130,5120,2000
20240923,093000,9357260,5150,5150,5150,5150,29
20240923,092900,9207910,5120,5120,5120,5120,0
20240923,092800,9207910,5120,5150,5150,5120,1000
20240923,092700,4070960,5140,5140,5140,5140,0
20240923,092600,4070960,5140,5140,5140,5140,0
20240923,092500,4070960,5140,5140,5140,5140,0
20240923,092400,4070960,5140,5140,5140,5140,0
20240923,092300,4070960,5140,5140,5140,5140,0
20240923,092200,4070960,5140,5140,5140,5140,0
20240923,092100,4070960,5140,5140,5140,5140,0
20240923,092000,4070960,5140,5140,5140,5140,0
20240923,091900,4070960,5140,5140,5140,5140,25
20240923,091800,3942460,5150,5150,5150,5150,0
20240923,091700,3942460,5150,5150,5150,5150,0
20240923,091600,3942460,5150,5150,5150,5150,0
20240923,091500,3942460,5150,5150,5150,5150,3
20240923,091400,3927010,5180,5140,5180,5140,124
20240923,091300,3289610,5180,5180,5180,5180,1
20240923,091200,3284430,5150,5150,5150,5150,2
20240923,091100,3274130,5160,5160,5160,5160,0
20240923,091000,3274130,5160,5160,5160,5160,55
20240923,090900,2990330,5150,5170,5170,5150,222
20240923,090800,1846340,5180,5180,5180,5180,0
20240923,090700,1846340,5180,5180,5180,5180,3
20240923,090600,1830800,5150,5170,5170,5150,90
20240923,090500,1367280,5180,5180,5180,5180,255
20240923,090400,46380,5180,5180,5180,5180,1
20240923,090300,41200,5150,5150,5150,5150,0
20240923,090200,41200,5150,5150,5150,5150,0
20240923,090100,41200,5150,5150,5150,5150,0
20240923,090000,41200,5150,5150,5150,5150,8